Canada markets closed

Manchester United plc (MANU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.80+0.04 (+0.25%)
At close: 4:00PM EDT
15.67 -0.13 (-0.82%)
After hours: 04:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 202115.7115.8715.6615.8015.80355,300
Jul. 26, 202115.9015.9515.5215.7615.76306,700
Jul. 23, 202115.9216.2715.7815.9015.90345,100
Jul. 22, 202115.6515.9215.4215.7515.752,337,600
Jul. 21, 202115.1915.8015.1915.6015.60439,700
Jul. 20, 202114.6515.1814.4915.0615.06570,700
Jul. 19, 202115.0315.0314.5414.7414.741,292,800
Jul. 16, 202115.1415.2315.0215.1015.10201,200
Jul. 15, 202115.0315.1314.8415.1015.10170,800
Jul. 14, 202114.9915.1014.8615.0115.01268,300
Jul. 13, 202115.0115.0114.7714.8614.86168,600
Jul. 12, 202114.9815.0814.8315.0515.0599,800
Jul. 09, 202114.7615.0814.7615.0215.02158,000
Jul. 09, 20210.09 Dividend
Jul. 08, 202114.7114.9414.7114.9114.82226,500
Jul. 07, 202115.0915.1014.8514.9414.85439,600
Jul. 06, 202115.3815.4015.0115.0915.00191,100
Jul. 02, 202115.3615.3615.2515.3315.24106,600
Jul. 01, 202115.3015.3715.1115.2915.20361,400
Jun. 30, 202115.1615.2315.0315.1915.10242,600
Jun. 29, 202115.2515.3615.1615.2115.12135,300
Jun. 28, 202115.4615.5315.1715.2615.17524,600
Jun. 25, 202115.5115.6315.4715.5315.44101,200
Jun. 24, 202115.5515.5515.4015.5015.41194,500
Jun. 23, 202115.5015.5215.4015.4715.38203,100
Jun. 22, 202115.4015.5015.3915.4115.32362,100
Jun. 21, 202115.4015.7815.4015.5015.41337,600
Jun. 18, 202115.4015.6115.4015.5415.45441,400
Jun. 17, 202115.4815.5615.3915.4315.34261,400
Jun. 16, 202115.4615.5115.3915.4615.37153,200
Jun. 15, 202115.4115.5415.3915.4615.37198,500
Jun. 14, 202115.8215.8515.4915.5015.41154,400
Jun. 11, 202115.8415.9015.6715.7515.65156,200
Jun. 10, 202115.7415.8515.6315.6915.60188,100
Jun. 09, 202115.7415.7515.5615.6515.56162,000
Jun. 08, 202115.7815.8315.5515.7815.68190,000
Jun. 07, 202115.7116.0215.5915.6615.57253,100
Jun. 04, 202115.8615.9915.5615.6515.56368,900
Jun. 03, 202115.4716.1015.3415.9215.82854,600
Jun. 02, 202115.7615.7815.4215.6515.561,103,600
Jun. 01, 202115.7315.9915.6315.6515.56214,600
May 28, 202115.8915.9515.5415.6315.54226,000
May 27, 202115.7915.8715.5115.8215.72266,800
May 26, 202115.6816.0715.5715.9915.89324,600
May 25, 202115.6516.1315.5215.5515.46265,300
May 24, 202115.6315.8515.5715.6815.59306,600
May 21, 202115.7015.7715.4715.5415.45199,300
May 20, 202115.7815.7815.5115.5815.49227,600
May 19, 202115.6315.7715.5015.6215.53260,000
May 18, 202115.8916.0615.7415.8815.78252,500
May 17, 202115.6816.0715.5015.9015.80352,800
May 14, 202115.7516.1115.5615.8015.70318,800
May 13, 202115.5415.7415.0315.3415.25268,800
May 12, 202115.9515.9815.3415.5015.41264,300
May 11, 202115.8616.0415.6015.9815.88509,300
May 10, 202116.6816.7516.0816.0815.98208,600
May 07, 202116.4916.8116.4316.6416.54184,000
May 06, 202116.6816.8816.3716.4916.39253,100
May 05, 202117.1517.3216.7216.7216.62155,200
May 04, 202117.4717.5017.0217.1417.04267,900
May 03, 202117.6417.7117.2617.4717.36220,500
Apr. 30, 202117.7317.8417.5617.7317.62282,500
Apr. 29, 202117.2017.8217.2017.7417.63516,000
Apr. 28, 202116.7117.2016.5617.2017.10368,400
Apr. 27, 202116.8916.9816.6316.7416.64205,100
Apr. 26, 202116.3616.9116.2516.8916.79321,400
Apr. 23, 202116.2916.5216.1116.2016.10268,700
Apr. 22, 202116.6516.6816.1416.3116.21336,600
Apr. 21, 202116.2216.5516.0716.5416.44577,500
Apr. 20, 202117.1617.5516.0116.2216.12827,200
Apr. 19, 202117.6017.9517.1317.2617.161,557,500
Apr. 16, 202116.3816.4316.0516.1716.07143,100
Apr. 15, 202116.2416.5316.1116.3016.20300,000
Apr. 14, 202116.2016.4016.0216.0515.95303,100
Apr. 13, 202116.3216.4816.1016.2516.15238,300
Apr. 12, 202116.7216.7216.1416.3816.28268,700
Apr. 09, 202116.4616.6416.2516.5216.42231,300
Apr. 08, 202116.7617.0116.4316.5016.40321,100
Apr. 07, 202117.1017.1716.6616.7616.66507,200
Apr. 06, 202116.3216.8616.3216.7616.66353,500
Apr. 05, 202116.5416.6816.0216.3216.22252,900
Apr. 01, 202115.7216.2815.7016.2416.14327,600
Mar. 31, 202115.8116.0815.6515.7415.64198,500
Mar. 30, 202115.9316.2015.7915.8015.70382,600
Mar. 29, 202116.0516.2615.8715.9515.85191,400
Mar. 26, 202116.7216.7215.9116.1516.05301,200
Mar. 25, 202117.0317.0316.4116.8116.71302,900
Mar. 24, 202117.1418.3716.6117.2717.172,533,100
Mar. 23, 202117.3117.4517.0917.1117.01276,100
Mar. 22, 202117.6617.9017.2517.3217.22179,000
Mar. 19, 202117.7517.9917.4817.5317.42171,600
Mar. 18, 202118.2218.2817.7217.7317.62194,600
Mar. 17, 202118.9018.9018.1418.2718.16205,900
Mar. 16, 202118.7918.9418.3018.8818.77532,600
Mar. 15, 202118.3319.0018.3018.7618.65528,600
Mar. 12, 202118.3018.4417.7218.2618.152,190,000
Mar. 11, 202120.0120.2219.2920.1320.01227,300
Mar. 10, 202120.0520.1419.7119.9419.82144,500
Mar. 09, 202120.0020.2219.9119.9719.85123,000
Mar. 08, 202119.9820.0019.4020.0019.88242,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...